Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Ark Restaurants Corp. Stock Price (Quote) NASDAQ:ARKR
$15.86 ( -0.48% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.31 | $16.25 | Monday, 25th Oct 2021 ARKR stock ended at $15.86. This is 0.48% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.95% from a day low at $15.66 to a day high of $16.12. |
| 90 days | $14.39 | $16.50 | |
| 52 weeks | $9.50 | $24.66 |
Historical Ark Restaurants Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $15.66 | $16.12 | $15.66 | $15.86 | 1 590 |
| 2021-10-22 | $16.08 | $16.08 | $15.71 | $15.94 | 1 434 |
| 2021-10-21 | $16.15 | $16.25 | $16.14 | $16.17 | 2 544 |
| 2021-10-20 | $16.02 | $16.15 | $16.00 | $16.08 | 3 726 |
| 2021-10-19 | $15.94 | $16.08 | $15.88 | $16.00 | 2 746 |
| 2021-10-18 | $16.00 | $16.12 | $15.90 | $15.90 | 5 523 |
| 2021-10-15 | $16.08 | $16.08 | $15.57 | $15.95 | 9 088 |
| 2021-10-14 | $15.90 | $16.00 | $15.90 | $15.95 | 4 925 |
| 2021-10-13 | $15.87 | $15.96 | $15.59 | $15.80 | 2 065 |
| 2021-10-12 | $15.90 | $15.96 | $15.85 | $15.96 | 3 550 |
| 2021-10-11 | $15.80 | $15.89 | $15.80 | $15.86 | 3 229 |
| 2021-10-08 | $15.65 | $15.89 | $15.65 | $15.80 | 2 076 |
| 2021-10-07 | $15.57 | $15.84 | $15.57 | $15.57 | 2 874 |
| 2021-10-06 | $15.73 | $15.76 | $15.56 | $15.56 | 2 922 |
| 2021-10-05 | $15.74 | $15.89 | $15.73 | $15.78 | 2 276 |
| 2021-10-04 | $15.50 | $15.65 | $15.31 | $15.60 | 1 859 |
| 2021-10-01 | $15.57 | $15.57 | $15.50 | $15.50 | 3 284 |
| 2021-09-30 | $15.74 | $15.90 | $15.54 | $15.70 | 5 436 |
| 2021-09-29 | $15.84 | $15.90 | $15.75 | $15.84 | 2 140 |
| 2021-09-28 | $15.76 | $15.88 | $15.62 | $15.88 | 2 339 |
| 2021-09-27 | $15.91 | $15.91 | $15.63 | $15.85 | 3 844 |
| 2021-09-24 | $15.90 | $15.90 | $15.89 | $15.90 | 2 056 |
| 2021-09-23 | $15.75 | $15.96 | $15.63 | $15.94 | 3 659 |
| 2021-09-22 | $15.58 | $15.92 | $15.58 | $15.61 | 1 912 |
| 2021-09-21 | $15.51 | $15.63 | $15.51 | $15.58 | 3 009 |
| 2021-09-20 | $15.87 | $15.87 | $15.58 | $15.60 | 6 569 |
| 2021-09-17 | $15.63 | $15.99 | $15.63 | $15.94 | 4 420 |
| 2021-09-16 | $15.67 | $15.98 | $15.54 | $15.76 | 1 964 |
| 2021-09-15 | $15.76 | $15.77 | $15.65 | $15.65 | 3 742 |
| 2021-09-14 | $15.73 | $15.79 | $15.70 | $15.76 | 2 551 |
| 2021-09-13 | $15.69 | $15.84 | $15.54 | $15.68 | 4 119 |
| 2021-09-10 | $15.75 | $15.77 | $15.55 | $15.72 | 2 805 |
| 2021-09-09 | $15.90 | $15.95 | $15.70 | $15.75 | 5 663 |
| 2021-09-08 | $15.93 | $16.06 | $15.93 | $15.93 | 1 486 |
| 2021-09-07 | $15.78 | $16.19 | $15.76 | $15.99 | 9 767 |
| 2021-09-03 | $16.02 | $16.31 | $15.75 | $15.76 | 14 521 |
| 2021-09-02 | $16.14 | $16.25 | $15.75 | $15.90 | 8 439 |
| 2021-09-01 | $16.20 | $16.25 | $16.02 | $16.25 | 1 704 |
| 2021-08-31 | $16.22 | $16.38 | $16.02 | $16.05 | 4 265 |
| 2021-08-30 | $16.42 | $16.42 | $16.02 | $16.05 | 3 944 |
| 2021-08-27 | $16.27 | $16.31 | $16.27 | $16.30 | 2 150 |
| 2021-08-26 | $16.26 | $16.27 | $16.00 | $16.05 | 6 065 |
| 2021-08-25 | $16.14 | $16.14 | $15.87 | $16.10 | 3 089 |
| 2021-08-24 | $15.70 | $16.29 | $15.70 | $16.29 | 17 717 |
| 2021-08-23 | $16.21 | $16.21 | $15.70 | $15.70 | 7 098 |
| 2021-08-20 | $15.59 | $16.16 | $15.53 | $15.90 | 5 325 |
| 2021-08-19 | $16.01 | $16.01 | $15.70 | $15.75 | 5 310 |
| 2021-08-18 | $16.50 | $16.50 | $15.83 | $16.16 | 18 535 |
| 2021-08-17 | $14.48 | $16.35 | $14.39 | $15.82 | 47 717 |
| 2021-08-16 | $15.00 | $15.46 | $14.42 | $14.72 | 9 444 |
Ark Restaurants Corp., through its subsidiaries, owns and operates restaurants and bars in the United States. As of October 3, 2015, it owned and/or operated 22 restaurants and bars, including 6 facilities located in New York City; 3 in Washington, D.C.; 6 in Las Vegas, Nevada; 3 in Atlantic City, New Jersey; 1 at the Foxwoods Resort Casino in Ledyard, Connecticut; 1 in the Faneuil Hall Marketplace in Boston, Massachusetts; and 2 on the east coas... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
